Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Mr Cooper Group Inc | COOP | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 1.08 | 4.88% | 23.20 | 00:00:02 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 23.20 | 22.185 | 23.315 | 22.19 | 22.12 |
COOP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 24.47 | 25.14 | 21.69 | 23.31 | 938,418 | -1.27 | -5.19% |
| 1 Month | 20.66 | 25.14 | 20.6678 | 23.27 | 1,006,077 | 2.54 | 12.29% |
| 3 Months | 16.29 | 25.14 | 16.11 | 20.78 | 1,385,122 | 6.91 | 42.42% |
| 6 Months | 8.44 | 25.14 | 7.81 | 16.93 | 1,097,888 | 14.76 | 174.88% |
| 1 Year | 12.15 | 25.14 | 4.31 | 14.20 | 917,807 | 11.05 | 90.95% |
| 3 Years | 15.56 | 25.14 | 4.31 | 12.57 | 873,987 | 7.64 | 49.1% |
| 5 Years | 15.56 | 25.14 | 4.31 | 12.57 | 873,987 | 7.64 | 49.1% |
COOP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23 2020 | 23.20 | 1.08 | 4.88% | 22.19 | 23.315 | 22.185 | 810,879 |
| Oct 22 2020 | 22.12 | -0.80 | -3.49% | 22.85 | 23.29 | 21.69 | 1,127,435 |
| Oct 21 2020 | 22.92 | -1.33 | -5.48% | 24.285 | 24.46 | 22.68 | 1,280,738 |
| Oct 20 2020 | 24.25 | 0.52 | 2.19% | 24.32 | 25.14 | 24.1301 | 1,091,369 |
| Oct 19 2020 | 23.73 | -0.46 | -1.9% | 24.47 | 24.55 | 23.64 | 545,834 |
| Oct 16 2020 | 24.19 | -0.29 | -1.18% | 24.47 | 24.65 | 24.00 | 646,712 |
| Oct 15 2020 | 24.48 | 0.49 | 2.04% | 23.71 | 24.64 | 23.5201 | 1,037,578 |
| Oct 14 2020 | 23.99 | 0.05 | 0.21% | 23.90 | 24.705 | 23.82 | 786,972 |
| Oct 13 2020 | 23.94 | 0.26 | 1.1% | 23.19 | 24.19 | 23.19 | 750,150 |
| Oct 12 2020 | 23.68 | -0.52 | -2.15% | 24.14 | 24.37 | 23.56 | 703,525 |
| Oct 09 2020 | 24.20 | 0.47 | 1.98% | 24.36 | 24.47 | 23.70 | 822,123 |
| Oct 08 2020 | 23.73 | 0.35 | 1.5% | 23.65 | 24.09 | 23.26 | 671,546 |
| Oct 07 2020 | 23.38 | -0.15 | -0.64% | 24.02 | 24.23 | 23.30 | 1,278,423 |
| Oct 06 2020 | 23.53 | -0.42 | -1.75% | 24.00 | 24.465 | 23.38 | 1,195,068 |
| Oct 05 2020 | 23.95 | 0.07 | 0.29% | 24.24 | 24.58 | 23.78 | 1,022,577 |
| Oct 02 2020 | 23.88 | 0.72 | 3.11% | 22.42 | 24.06 | 22.40 | 1,288,545 |
| Oct 01 2020 | 23.16 | 0.84 | 3.76% | 22.39 | 23.40 | 22.18 | 1,271,460 |
| Sep 30 2020 | 22.32 | 0.08 | 0.36% | 22.21 | 22.90 | 22.14 | 1,097,030 |
| Sep 29 2020 | 22.24 | -0.16 | -0.71% | 22.38 | 22.80 | 21.93 | 1,146,077 |
| Sep 28 2020 | 22.40 | 1.47 | 7.02% | 21.40 | 22.95 | 21.30 | 1,472,948 |
| Sep 25 2020 | 20.93 | 0.13 | 0.6% | 20.66 | 21.2802 | 20.6678 | 885,431 |
